NasdaqGS - Delayed Quote USD
Wintrust Financial Corporation (WTFC)
At close: 4:00 PM EST
After hours: 4:48 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC241220C00050000 | 7/15/2024 1:58 PM | 50 | 57.00 | 46.00 | 50.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WTFC241220C00080000 | 10/18/2024 2:11 PM | 80 | 36.06 | 49.50 | 54.40 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| WTFC241220C00090000 | 11/6/2024 6:13 PM | 90 | 41.00 | 45.00 | 50.00 | 0.00 | 0.00% | 10 | 10 | 84.91% |
| WTFC241220C00095000 | 8/30/2024 2:05 PM | 95 | 15.96 | 11.60 | 16.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WTFC241220C00100000 | 10/17/2024 7:52 PM | 100 | 19.17 | 30.00 | 34.90 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WTFC241220C00105000 | 7/31/2024 7:34 PM | 105 | 10.52 | 7.00 | 11.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| WTFC241220C00110000 | 8/23/2024 4:11 PM | 110 | 6.24 | 3.30 | 8.00 | 0.00 | 0.00% | 1 | 36 | 0.00% |
| WTFC241220C00115000 | 11/6/2024 3:39 PM | 115 | 14.70 | 20.60 | 24.90 | 0.00 | 0.00% | 3 | 81 | 73.05% |
| WTFC241220C00120000 | 11/6/2024 2:30 PM | 120 | 5.50 | 15.60 | 20.50 | 0.00 | 0.00% | 1 | 44 | 66.94% |
| WTFC241220C00125000 | 11/6/2024 4:00 PM | 125 | 6.20 | 11.00 | 15.90 | 0.00 | 0.00% | - | 3 | 58.02% |
| WTFC241220C00130000 | 7/15/2024 1:41 PM | 130 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 35 | 0.00% |
| WTFC241220C00135000 | 11/13/2024 8:50 PM | 135 | 4.00 | 3.70 | 8.00 | 0.00 | 0.00% | 1 | 17 | 45.20% |
| WTFC241220C00140000 | 11/18/2024 3:04 PM | 140 | 2.00 | 2.25 | 5.50 | 0.00 | 0.00% | 1 | 6 | 44.07% |
| WTFC241220C00145000 | 11/15/2024 7:35 PM | 145 | 1.00 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 5 | 50.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC241220P00050000 | 10/24/2024 6:09 PM | 50 | 0.55 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 172.66% |
| WTFC241220P00085000 | 8/2/2024 1:30 PM | 85 | 2.15 | 0.00 | 4.60 | 0.00 | 0.00% | 10 | 10 | 139.89% |
| WTFC241220P00090000 | 10/29/2024 1:30 PM | 90 | 0.56 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 128.27% |
| WTFC241220P00095000 | 11/19/2024 2:40 PM | 95 | 0.10 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 8 | 117.73% |
| WTFC241220P00100000 | 8/1/2024 2:32 PM | 100 | 4.89 | 1.00 | 5.50 | 0.00 | 0.00% | 1 | 20 | 114.38% |
| WTFC241220P00105000 | 11/1/2024 1:30 PM | 105 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 91.46% |
| WTFC241220P00115000 | 11/13/2024 8:00 PM | 115 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 68.65% |
| WTFC241220P00130000 | 11/11/2024 6:03 PM | 130 | 2.68 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 53.67% |
| WTFC241220P00135000 | 11/22/2024 7:32 PM | 135 | 3.60 | 1.10 | 5.50 | -1.70 | -32.08% | 9 | 26 | 42.43% |
Related Tickers
PNFP Pinnacle Financial Partners, Inc.
126.18
+3.04%
BOKF BOK Financial Corporation
117.53
+1.63%
CVBF CVB Financial Corp.
23.83
+2.76%
WBS Webster Financial Corporation
61.76
+2.10%
HBT HBT Financial, Inc.
24.30
+1.76%
CATY Cathay General Bancorp
52.81
+2.52%
UMBF UMB Financial Corporation
125.00
+1.52%
IBTX Independent Bank Group, Inc.
65.49
+1.27%
BKU BankUnited, Inc.
42.72
+2.20%
FFIN First Financial Bankshares, Inc.
42.77
+3.23%